Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (TSX: TV )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.090 1.090 1.090 0 +0.03(+2.83%)
Jun 27, 2014 1.040 1.130 1.040 1.060 2,147,058 +0.02(+1.92%)
Jun 26, 2014 1.030 1.040 1.020 1.040 490,512 +0.00(+0.00%)
Jun 25, 2014 1.010 1.040 1.010 1.040 853,422 +0.01(+0.97%)
Jun 24, 2014 1.040 1.050 1.010 1.030 449,948 +0.00(+0.00%)
Jun 23, 2014 1.030 1.040 1.020 1.030 288,363 +0.00(+0.00%)
Jun 20, 2014 1.000 1.030 0.9950 1.030 663,847 +0.01(+0.98%)
Jun 19, 2014 0.9700 1.020 0.9700 1.020 356,445 +0.04(+4.08%)
Jun 18, 2014 0.9600 1.000 0.9600 0.9800 673,128 +0.00(+0.00%)
Jun 17, 2014 0.9700 0.9800 0.9600 0.9800 53,477 -0.01(-1.01%)
Jun 16, 2014 0.9800 0.9900 0.9400 0.9900 226,673 +0.01(+1.02%)
Jun 13, 2014 0.9900 0.9900 0.9600 0.9800 352,940 -0.01(-1.01%)
Jun 12, 2014 1.020 1.020 0.9700 0.9900 409,713 -0.02(-1.98%)
Jun 11, 2014 1.010 1.010 0.9900 1.010 173,650 -0.01(-0.98%)
Jun 10, 2014 1.020 1.030 0.9900 1.020 156,027 +0.00(+0.00%)
Jun 06, 2014 1.020 1.020 0.9900 1.020 219,840 -0.01(-0.97%)
Jun 05, 2014 1.030 1.040 1.010 1.030 759,384 +0.01(+0.98%)
Jun 04, 2014 0.9900 1.020 0.9900 1.020 721,348 +0.05(+5.15%)
Jun 03, 2014 0.9500 0.9900 0.9500 0.9700 197,762 +0.02(+2.11%)
Jun 02, 2014 0.9600 0.9700 0.9400 0.9500 189,963 +0.01(+1.06%)
May 30, 2014 0.9500 0.9700 0.9100 0.9400 607,615 -0.02(-2.08%)
May 29, 2014 0.9900 0.9900 0.9300 0.9600 501,142 -0.01(-1.03%)
May 28, 2014 0.9900 1.060 0.9600 0.9700 960,281 -0.01(-1.02%)
May 27, 2014 1.000 1.000 0.9800 0.9800 55,775 -0.02(-2.00%)
May 26, 2014 1.010 1.010 0.9700 1.000 67,734 -0.01(-0.99%)
May 23, 2014 1.020 1.020 0.9900 1.010 191,035 +0.02(+2.02%)
May 22, 2014 1.010 1.030 0.9800 0.9900 110,620 -0.01(-1.00%)
May 21, 2014 1.030 1.030 0.9800 1.000 345,835 -0.02(-1.96%)
May 20, 2014 1.060 1.060 1.010 1.020 144,362 +0.00(+0.00%)
May 16, 2014 1.020 1.020 1.020 0 +0.00(+0.00%)
May 15, 2014 1.070 1.070 1.010 1.020 198,110 -0.03(-2.86%)
May 14, 2014 1.020 1.075 1.020 1.050 331,615 +0.03(+2.94%)
May 13, 2014 1.010 1.020 1.010 1.020 53,675 +0.01(+0.99%)
May 12, 2014 1.020 1.020 1.010 1.010 25,184 -0.01(-0.98%)
May 09, 2014 1.050 1.050 1.010 1.020 237,156 -0.02(-1.92%)
May 08, 2014 1.030 1.040 1.010 1.040 124,020 +0.00(+0.00%)
May 07, 2014 1.070 1.070 1.030 1.040 163,595 -0.03(-2.80%)
May 06, 2014 1.100 1.100 1.060 1.070 238,229 -0.02(-1.83%)
May 05, 2014 1.110 1.110 1.040 1.090 177,777 -0.03(-2.68%)
May 02, 2014 1.100 1.120 1.100 1.120 64,027 +0.00(+0.00%)
May 01, 2014 1.110 1.120 1.090 1.120 149,603 +0.01(+0.90%)
Apr 30, 2014 1.120 1.135 1.110 1.110 168,255 -0.01(-0.89%)
Apr 29, 2014 1.110 1.130 1.100 1.120 189,041 +0.00(+0.00%)
Apr 28, 2014 1.110 1.140 1.100 1.120 241,455 +0.00(+0.00%)
Apr 25, 2014 1.110 1.140 1.100 1.120 519,916 +0.02(+1.82%)
Apr 24, 2014 1.080 1.120 1.070 1.100 2,020,007 +0.02(+1.85%)
Apr 23, 2014 1.030 1.080 1.020 1.080 1,044,798 +0.06(+5.88%)
Apr 22, 2014 1.010 1.030 1.010 1.020 243,300 +0.01(+0.99%)
Apr 21, 2014 1.040 1.040 0.9900 1.010 123,006 -0.02(-1.94%)
Apr 17, 2014 1.030 1.030 1.030 0 -0.01(-0.96%)
Apr 16, 2014 1.000 1.040 1.000 1.040 542,250 +0.05(+5.05%)
Apr 15, 2014 1.000 1.020 0.9900 0.9900 525,023 -0.04(-3.88%)
Apr 14, 2014 1.040 1.040 1.000 1.030 530,758 +0.01(+0.98%)
Apr 11, 2014 1.020 1.020 1.000 1.020 195,799 -0.03(-2.86%)
Apr 10, 2014 1.050 1.060 1.020 1.050 335,904 -0.01(-0.94%)
Apr 09, 2014 1.050 1.060 1.020 1.060 322,932 +0.02(+1.92%)
Apr 08, 2014 1.030 1.040 1.020 1.040 180,523 +0.02(+1.96%)
Apr 07, 2014 1.040 1.040 1.000 1.020 370,814 -0.03(-2.86%)
Apr 04, 2014 1.050 1.050 1.010 1.050 344,091 +0.01(+0.96%)
Apr 03, 2014 1.050 1.050 1.000 1.040 493,022 +0.00(+0.00%)
Apr 02, 2014 1.030 1.050 1.020 1.040 157,518 +0.05(+5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.